23.11
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.98 | 23.98 | 23.55 | 23.85 | 4,754.4K |
| 09:35 | 23.85 | 23.85 | 23.61 | 23.61 | 2,956.7K |
| 09:40 | 23.61 | 23.61 | 23.41 | 23.43 | 5,784.7K |
| 09:45 | 23.40 | 23.64 | 23.33 | 23.54 | 3,459.6K |
| 09:50 | 23.50 | 23.50 | 23.11 | 23.20 | 4,677.4K |
| 09:55 | 23.19 | 23.40 | 23.13 | 23.22 | 3,426.2K |
| 10:00 | 23.21 | 23.23 | 23.13 | 23.23 | 2,039.1K |
| 10:05 | 23.20 | 23.25 | 23.15 | 23.25 | 1,228.0K |
| 10:10 | 23.25 | 23.31 | 23.18 | 23.20 | 1,329.9K |
| 10:15 | 23.21 | 23.38 | 23.20 | 23.20 | 860.2K |
| 10:20 | 23.20 | 23.40 | 23.17 | 23.36 | 1,196.4K |
| 10:25 | 23.36 | 23.43 | 23.36 | 23.42 | 595.5K |
| 10:30 | 23.41 | 23.64 | 23.41 | 23.52 | 1,547.8K |
| 10:35 | 23.53 | 23.53 | 23.41 | 23.43 | 430.7K |
| 10:40 | 23.44 | 23.50 | 23.32 | 23.50 | 738.4K |
| 10:45 | 23.52 | 23.60 | 23.50 | 23.54 | 488.6K |
| 10:50 | 23.52 | 23.56 | 23.42 | 23.53 | 599.6K |
| 10:55 | 23.55 | 23.60 | 23.52 | 23.54 | 331.6K |
| 11:00 | 23.58 | 23.66 | 23.52 | 23.64 | 725.1K |
| 11:05 | 23.63 | 23.64 | 23.55 | 23.59 | 334.4K |
| 11:10 | 23.59 | 23.66 | 23.57 | 23.64 | 485.7K |
| 11:15 | 23.65 | 23.67 | 23.58 | 23.59 | 399.5K |
| 11:20 | 23.59 | 23.60 | 23.46 | 23.49 | 537.1K |
| 11:25 | 23.46 | 23.52 | 23.44 | 23.45 | 371.4K |
| 13:00 | 23.45 | 23.52 | 23.30 | 23.35 | 1,200.0K |
| 13:05 | 23.35 | 23.46 | 23.30 | 23.37 | 633.0K |
| 13:10 | 23.40 | 23.40 | 23.31 | 23.37 | 761.4K |
| 13:15 | 23.37 | 23.49 | 23.36 | 23.41 | 524.5K |
| 13:20 | 23.43 | 23.49 | 23.41 | 23.43 | 291.9K |
| 13:25 | 23.43 | 23.48 | 23.43 | 23.46 | 334.0K |
| 13:30 | 23.46 | 23.48 | 23.31 | 23.39 | 595.5K |
| 13:35 | 23.39 | 23.46 | 23.39 | 23.43 | 644.3K |
| 13:40 | 23.42 | 23.46 | 23.38 | 23.46 | 458.8K |
| 13:45 | 23.46 | 23.58 | 23.44 | 23.51 | 928.7K |
| 13:50 | 23.51 | 23.53 | 23.42 | 23.44 | 467.4K |
| 13:55 | 23.43 | 23.44 | 23.38 | 23.40 | 652.7K |
| 14:00 | 23.40 | 23.50 | 23.39 | 23.44 | 452.5K |
| 14:05 | 23.43 | 23.50 | 23.41 | 23.47 | 455.7K |
| 14:10 | 23.48 | 23.48 | 23.33 | 23.33 | 570.4K |
| 14:15 | 23.33 | 23.39 | 23.33 | 23.37 | 730.9K |
| 14:20 | 23.37 | 23.39 | 23.25 | 23.25 | 859.0K |
| 14:25 | 23.23 | 23.25 | 23.13 | 23.22 | 3,077.1K |
| 14:30 | 23.22 | 23.25 | 23.10 | 23.14 | 1,880.9K |
| 14:35 | 23.16 | 23.17 | 23.11 | 23.12 | 1,809.0K |
| 14:40 | 23.12 | 23.22 | 23.11 | 23.20 | 1,370.8K |
| 14:45 | 23.20 | 23.25 | 23.17 | 23.20 | 961.9K |
| 14:50 | 23.20 | 23.22 | 23.13 | 23.15 | 1,705.6K |
| 14:55 | 23.15 | 23.15 | 23.12 | 23.12 | 1,015.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 24.00 | 24.00 | 23.09 | 23.11 | 62.4M |
| 2025-09-25 | 24.44 | 25.07 | 23.45 | 24.13 | 86.3M |
| 2025-09-24 | 24.65 | 25.60 | 24.04 | 24.43 | 86.6M |
| 2025-09-23 | 25.49 | 26.23 | 23.88 | 24.65 | 121.1M |
| 2025-09-22 | 24.77 | 25.36 | 24.00 | 25.02 | 84.5M |
| 2025-09-19 | 25.20 | 25.52 | 24.44 | 24.67 | 77.2M |
| 2025-09-18 | 25.50 | 25.88 | 24.30 | 24.65 | 106.5M |
| 2025-09-17 | 24.88 | 26.10 | 24.17 | 25.50 | 120.4M |
| 2025-09-16 | 22.87 | 24.94 | 22.87 | 24.48 | 132.7M |
| 2025-09-15 | 23.68 | 23.68 | 22.46 | 22.80 | 98.9M |
| 2025-09-12 | 25.22 | 25.50 | 23.33 | 23.68 | 165.9M |
| 2025-09-11 | 24.00 | 26.18 | 22.00 | 25.17 | 230.9M |
| 2025-09-10 | 24.54 | 25.60 | 23.43 | 24.05 | 121.8M |
| 2025-09-09 | 23.96 | 25.94 | 23.96 | 24.78 | 115.9M |
| 2025-09-08 | 25.18 | 25.64 | 23.00 | 23.96 | 135.6M |
| 2025-09-05 | 22.50 | 25.55 | 22.20 | 25.00 | 163.1M |
| 2025-09-04 | 26.80 | 27.00 | 23.52 | 23.52 | 98.9M |
| 2025-09-03 | 24.77 | 26.84 | 24.60 | 26.13 | 124.1M |
| 2025-09-02 | 24.44 | 24.91 | 23.88 | 24.40 | 111.6M |
| 2025-09-01 | 22.88 | 24.72 | 22.80 | 24.19 | 149.1M |
| 2025-08-29 | 20.80 | 22.47 | 20.11 | 22.47 | 107.8M |
| 2025-08-28 | 19.96 | 20.61 | 19.58 | 20.43 | 79.1M |
| 2025-08-27 | 20.57 | 20.99 | 19.80 | 19.91 | 80.5M |
| 2025-08-26 | 20.44 | 21.88 | 20.10 | 20.57 | 113.8M |
| 2025-08-25 | 19.29 | 20.65 | 18.58 | 20.23 | 105.3M |
| 2025-08-22 | 18.36 | 19.08 | 18.30 | 18.98 | 63.3M |
| 2025-08-21 | 18.95 | 19.41 | 18.23 | 18.36 | 77.1M |
| 2025-08-20 | 18.46 | 18.90 | 18.19 | 18.86 | 85.0M |
| 2025-08-19 | 17.82 | 19.25 | 16.92 | 18.61 | 158.3M |
| 2025-08-18 | 17.34 | 18.73 | 16.86 | 18.00 | 170.3M |
| 2025-08-15 | 15.78 | 17.03 | 15.78 | 17.03 | 84.1M |
| 2025-08-14 | 16.10 | 16.18 | 15.40 | 15.48 | 67.9M |
| 2025-08-13 | 16.01 | 16.35 | 15.66 | 16.00 | 69.7M |
| 2025-08-12 | 16.12 | 16.81 | 15.85 | 15.98 | 72.3M |
| 2025-08-11 | 16.28 | 16.30 | 15.30 | 16.00 | 59.4M |
| 2025-08-08 | 15.22 | 16.16 | 14.88 | 15.85 | 71.3M |
| 2025-08-07 | 15.04 | 15.65 | 14.82 | 15.10 | 42.4M |
| 2025-08-06 | 14.78 | 15.18 | 14.65 | 15.18 | 37.3M |
| 2025-08-05 | 14.20 | 14.87 | 14.11 | 14.78 | 39.7M |
| 2025-08-04 | 14.40 | 14.54 | 13.98 | 14.17 | 41.1M |
| 2025-08-01 | 14.76 | 14.80 | 14.30 | 14.40 | 40.9M |
| 2025-07-31 | 14.52 | 15.14 | 14.45 | 14.82 | 49.1M |
| 2025-07-30 | 14.86 | 14.95 | 14.30 | 14.42 | 39.7M |
| 2025-07-29 | 14.45 | 15.15 | 14.45 | 14.83 | 58.9M |
| 2025-07-28 | 13.60 | 14.40 | 13.57 | 14.37 | 53.9M |
| 2025-07-25 | 13.80 | 13.83 | 13.45 | 13.62 | 31.8M |
| 2025-07-24 | 13.86 | 13.96 | 13.60 | 13.77 | 36.8M |
| 2025-07-23 | 13.60 | 14.03 | 13.51 | 13.78 | 32.8M |
| 2025-07-22 | 13.71 | 14.04 | 13.46 | 13.60 | 50.5M |
| 2025-07-21 | 14.27 | 14.35 | 13.36 | 13.71 | 83.3M |
| 2025-07-18 | 14.45 | 14.53 | 14.16 | 14.36 | 39.5M |
| 2025-07-17 | 13.75 | 14.55 | 13.55 | 14.41 | 51.9M |
| 2025-07-16 | 14.19 | 14.34 | 13.83 | 13.86 | 41.4M |
| 2025-07-15 | 13.80 | 14.23 | 13.64 | 14.02 | 44.7M |
| 2025-07-14 | 13.45 | 14.02 | 13.41 | 13.88 | 48.8M |
| 2025-07-11 | 13.35 | 13.55 | 13.10 | 13.42 | 47.5M |
| 2025-07-10 | 13.63 | 13.70 | 13.31 | 13.59 | 38.9M |
| 2025-07-09 | 13.94 | 13.97 | 13.54 | 13.63 | 45.7M |
| 2025-07-08 | 13.66 | 14.08 | 13.56 | 13.99 | 60.0M |
| 2025-07-07 | 13.03 | 14.10 | 12.94 | 13.85 | 91.0M |
| 2025-07-04 | 12.44 | 13.15 | 12.39 | 12.87 | 64.5M |
| 2025-07-03 | 12.36 | 12.50 | 12.07 | 12.34 | 28.4M |
| 2025-07-02 | 12.55 | 12.75 | 12.36 | 12.38 | 37.4M |
| 2025-07-01 | 11.64 | 12.79 | 11.61 | 12.67 | 73.8M |
| 2025-06-30 | 11.65 | 11.70 | 11.41 | 11.63 | 35.5M |
| 2025-06-27 | 11.50 | 11.68 | 11.19 | 11.63 | 33.2M |
| 2025-06-26 | 11.40 | 11.71 | 11.38 | 11.50 | 30.5M |
| 2025-06-25 | 11.42 | 11.54 | 11.30 | 11.40 | 28.4M |
| 2025-06-24 | 11.50 | 11.52 | 11.29 | 11.42 | 25.4M |
| 2025-06-23 | 11.48 | 11.60 | 11.13 | 11.42 | 46.5M |
| 2025-06-20 | 11.71 | 12.05 | 11.46 | 11.60 | 42.1M |
| 2025-06-19 | 11.65 | 11.92 | 11.46 | 11.72 | 43.4M |
| 2025-06-18 | 11.46 | 11.71 | 11.20 | 11.65 | 50.6M |
| 2025-06-17 | 11.31 | 11.62 | 11.26 | 11.33 | 50.3M |
| 2025-06-16 | 10.67 | 11.30 | 10.67 | 11.21 | 73.1M |
| 2025-06-13 | 10.32 | 10.59 | 10.19 | 10.52 | 41.3M |
| 2025-06-12 | 10.17 | 10.42 | 10.03 | 10.38 | 33.4M |
| 2025-06-11 | 9.94 | 10.41 | 9.91 | 10.13 | 33.4M |
| 2025-06-10 | 10.05 | 10.34 | 9.87 | 9.92 | 31.2M |
| 2025-06-09 | 10.15 | 10.22 | 9.92 | 9.95 | 26.0M |
| 2025-06-06 | 10.10 | 10.29 | 10.06 | 10.15 | 13.9M |
| 2025-06-05 | 10.44 | 10.56 | 10.14 | 10.19 | 26.1M |
| 2025-06-04 | 9.75 | 10.48 | 9.73 | 10.37 | 53.4M |
| 2025-06-03 | 9.48 | 9.85 | 9.43 | 9.75 | 20.9M |
| 2025-05-30 | 9.63 | 9.63 | 9.45 | 9.47 | 11.0M |
| 2025-05-29 | 9.55 | 9.72 | 9.50 | 9.64 | 12.3M |
| 2025-05-28 | 9.68 | 9.81 | 9.53 | 9.56 | 14.2M |
| 2025-05-27 | 9.73 | 9.73 | 9.60 | 9.69 | 13.2M |
| 2025-05-26 | 9.72 | 9.84 | 9.62 | 9.71 | 11.7M |
| 2025-05-23 | 9.91 | 9.94 | 9.73 | 9.73 | 17.8M |
| 2025-05-22 | 9.93 | 10.06 | 9.86 | 9.94 | 15.2M |
| 2025-05-21 | 9.98 | 10.01 | 9.85 | 9.93 | 10.1M |
| 2025-05-20 | 9.97 | 10.00 | 9.88 | 9.95 | 10.6M |
| 2025-05-19 | 10.00 | 10.03 | 9.83 | 9.95 | 12.8M |
| 2025-05-16 | 9.87 | 10.05 | 9.85 | 10.03 | 16.5M |
| 2025-05-15 | 10.10 | 10.10 | 9.83 | 9.87 | 14.6M |
| 2025-05-14 | 10.04 | 10.14 | 9.99 | 10.10 | 13.0M |
| 2025-05-13 | 10.23 | 10.23 | 9.94 | 10.01 | 14.3M |
| 2025-05-12 | 10.15 | 10.21 | 10.06 | 10.10 | 17.2M |
| 2025-05-09 | 10.20 | 10.23 | 10.08 | 10.09 | 14.9M |
| 2025-05-08 | 10.03 | 10.25 | 9.99 | 10.16 | 26.1M |
| 2025-05-07 | 10.20 | 10.26 | 9.95 | 10.06 | 31.4M |
| 2025-05-06 | 9.70 | 10.29 | 9.70 | 10.20 | 47.8M |
| 2025-04-30 | 9.45 | 9.74 | 9.44 | 9.69 | 19.6M |
| 2025-04-29 | 9.48 | 9.55 | 9.38 | 9.45 | 10.4M |
| 2025-04-28 | 9.66 | 9.67 | 9.44 | 9.47 | 11.8M |
| 2025-04-25 | 9.55 | 9.80 | 9.47 | 9.63 | 19.6M |
| 2025-04-24 | 9.60 | 9.75 | 9.52 | 9.57 | 17.7M |
| 2025-04-23 | 9.43 | 9.60 | 9.43 | 9.56 | 20.6M |
| 2025-04-22 | 9.50 | 9.51 | 9.38 | 9.39 | 17.8M |
| 2025-04-21 | 9.26 | 9.56 | 9.15 | 9.50 | 24.6M |
| 2025-04-18 | 9.17 | 9.26 | 9.11 | 9.24 | 11.5M |
| 2025-04-17 | 9.09 | 9.29 | 9.08 | 9.18 | 15.8M |
| 2025-04-16 | 9.69 | 9.70 | 9.07 | 9.15 | 45.9M |
| 2025-04-15 | 9.70 | 9.92 | 9.64 | 9.72 | 26.5M |
| 2025-04-14 | 9.65 | 9.85 | 9.53 | 9.65 | 39.2M |
| 2025-04-11 | 9.41 | 9.55 | 9.36 | 9.43 | 32.6M |
| 2025-04-10 | 9.66 | 9.83 | 9.25 | 9.52 | 45.9M |
| 2025-04-09 | 8.93 | 9.45 | 8.78 | 9.36 | 42.4M |
| 2025-04-08 | 8.78 | 9.12 | 8.73 | 9.10 | 37.1M |
| 2025-04-07 | 9.01 | 9.37 | 8.84 | 8.84 | 33.2M |
| 2025-04-03 | 9.97 | 10.10 | 9.78 | 9.82 | 21.7M |
| 2025-04-02 | 9.94 | 10.14 | 9.90 | 10.07 | 14.4M |
| 2025-04-01 | 9.96 | 10.11 | 9.90 | 9.95 | 16.8M |
| 2025-03-31 | 10.08 | 10.10 | 9.84 | 9.94 | 21.1M |
| 2025-03-28 | 9.86 | 10.27 | 9.86 | 10.08 | 34.9M |
| 2025-03-27 | 10.00 | 10.00 | 9.77 | 9.86 | 24.5M |
| 2025-03-26 | 10.00 | 10.30 | 9.96 | 10.11 | 26.6M |
| 2025-03-25 | 9.94 | 10.09 | 9.74 | 9.99 | 27.7M |
| 2025-03-24 | 9.99 | 10.08 | 9.80 | 9.94 | 25.3M |
| 2025-03-21 | 10.23 | 10.26 | 9.92 | 9.99 | 24.7M |
| 2025-03-20 | 10.28 | 10.31 | 10.13 | 10.24 | 19.4M |
| 2025-03-19 | 10.38 | 10.38 | 10.10 | 10.29 | 26.6M |
| 2025-03-18 | 10.57 | 10.61 | 10.37 | 10.42 | 24.5M |
| 2025-03-17 | 10.60 | 10.67 | 10.43 | 10.57 | 19.0M |
| 2025-03-14 | 10.42 | 10.59 | 10.30 | 10.56 | 30.0M |
| 2025-03-13 | 10.72 | 10.78 | 10.28 | 10.37 | 34.1M |
| 2025-03-12 | 11.10 | 11.10 | 10.69 | 10.72 | 47.4M |
| 2025-03-11 | 10.83 | 11.34 | 10.78 | 11.09 | 51.2M |
| 2025-03-10 | 11.43 | 11.49 | 10.81 | 10.95 | 48.5M |
| 2025-03-07 | 10.77 | 11.10 | 10.67 | 10.86 | 39.1M |
| 2025-03-06 | 10.52 | 10.78 | 10.46 | 10.76 | 38.0M |
| 2025-03-05 | 10.50 | 10.62 | 10.39 | 10.45 | 23.2M |
| 2025-03-04 | 10.88 | 10.96 | 10.38 | 10.46 | 55.7M |
| 2025-03-03 | 11.00 | 11.18 | 10.38 | 11.01 | 49.8M |
| 2025-02-28 | 11.40 | 11.41 | 10.83 | 10.94 | 55.4M |
| 2025-02-27 | 11.25 | 11.79 | 11.13 | 11.40 | 59.7M |
| 2025-02-26 | 11.75 | 11.79 | 11.12 | 11.15 | 44.9M |
| 2025-02-25 | 11.50 | 11.63 | 11.25 | 11.50 | 37.6M |
| 2025-02-24 | 11.13 | 11.64 | 10.77 | 11.50 | 54.5M |
| 2025-02-21 | 11.04 | 11.43 | 10.99 | 11.32 | 50.8M |
| 2025-02-20 | 11.41 | 11.63 | 10.99 | 11.04 | 39.4M |
| 2025-02-19 | 11.30 | 11.44 | 11.22 | 11.41 | 30.2M |
| 2025-02-18 | 11.24 | 11.67 | 11.22 | 11.32 | 42.2M |
| 2025-02-17 | 11.35 | 11.65 | 11.03 | 11.31 | 43.0M |
| 2025-02-14 | 11.08 | 11.48 | 11.05 | 11.23 | 32.2M |
| 2025-02-13 | 11.42 | 11.47 | 11.09 | 11.10 | 31.9M |
| 2025-02-12 | 11.21 | 11.53 | 11.16 | 11.47 | 37.6M |
| 2025-02-11 | 11.01 | 11.46 | 10.91 | 11.35 | 50.2M |
| 2025-02-10 | 11.47 | 11.54 | 10.91 | 11.08 | 58.8M |
| 2025-02-07 | 10.76 | 11.49 | 10.70 | 11.46 | 81.0M |
| 2025-02-06 | 10.70 | 10.88 | 10.30 | 10.75 | 80.6M |
| 2025-02-05 | 11.70 | 11.70 | 10.75 | 10.75 | 38.1M |
| 2025-01-27 | 12.30 | 12.30 | 11.40 | 11.94 | 62.7M |
| 2025-01-24 | 12.31 | 12.73 | 12.15 | 12.51 | 61.0M |
| 2025-01-23 | 12.30 | 12.89 | 12.29 | 12.43 | 88.9M |
| 2025-01-22 | 12.07 | 12.57 | 11.92 | 12.42 | 85.3M |
| 2025-01-21 | 11.99 | 12.45 | 11.77 | 12.06 | 63.0M |
| 2025-01-20 | 12.13 | 12.33 | 11.78 | 11.91 | 50.2M |
| 2025-01-17 | 11.99 | 12.29 | 11.74 | 12.11 | 54.2M |
| 2025-01-16 | 11.57 | 12.04 | 11.36 | 11.99 | 81.8M |
| 2025-01-15 | 12.43 | 12.60 | 11.35 | 11.47 | 117.3M |
| 2025-01-14 | 12.65 | 12.78 | 12.24 | 12.61 | 96.7M |
| 2025-01-13 | 12.10 | 12.87 | 12.06 | 12.56 | 69.9M |
| 2025-01-10 | 12.44 | 12.84 | 11.84 | 12.44 | 99.8M |
| 2025-01-09 | 12.75 | 13.28 | 12.48 | 12.65 | 128.2M |
| 2025-01-08 | 12.65 | 13.40 | 12.33 | 12.95 | 164.9M |
| 2025-01-07 | 11.08 | 12.31 | 10.52 | 12.31 | 139.2M |
| 2025-01-06 | 11.10 | 11.50 | 10.89 | 11.19 | 111.5M |
| 2025-01-03 | 11.35 | 11.87 | 10.72 | 10.88 | 85.1M |
| 2025-01-02 | 11.92 | 11.99 | 10.77 | 11.29 | 65.6M |